NasdaqGS - Delayed Quote • USD
Meta Platforms, Inc. (META)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00435000 | 4/26/2024 7:59 PM | 2024-05-03 | 13.50 | 13.50 | 13.95 | -0.95 | -6.57% | 3,315 | 1,347 | 41.04% |
| META240510C00435000 | 4/26/2024 7:58 PM | 2024-05-10 | 17.20 | 16.75 | 17.15 | -0.80 | -4.44% | 405 | 452 | 38.03% |
| META240517C00435000 | 4/26/2024 7:59 PM | 2024-05-17 | 19.87 | 19.40 | 19.80 | -0.28 | -1.39% | 1,668 | 1,293 | 37.32% |
| META240524C00435000 | 4/26/2024 7:33 PM | 2024-05-24 | 22.00 | 21.55 | 22.20 | 0.10 | 0.46% | 232 | 193 | 37.26% |
| META240531C00435000 | 4/26/2024 7:42 PM | 2024-05-31 | 24.00 | 23.05 | 23.90 | 0.45 | 1.91% | 175 | 283 | 36.44% |
| META240621C00435000 | 4/26/2024 7:57 PM | 2024-06-21 | 29.00 | 28.50 | 29.05 | 0.05 | 0.17% | 342 | 1,957 | 36.32% |
| META240816C00435000 | 4/26/2024 7:59 PM | 2024-08-16 | 45.74 | 45.10 | 45.70 | 0.24 | 0.53% | 89 | 504 | 42.97% |
| META240920C00435000 | 4/26/2024 7:39 PM | 2024-09-20 | 50.10 | 49.65 | 50.55 | -0.45 | -0.89% | 63 | 377 | 41.89% |
| META241220C00435000 | 4/26/2024 3:49 PM | 2024-12-20 | 62.50 | 64.10 | 65.80 | 0.50 | 0.81% | 14 | 45 | 43.83% |
| META250117C00435000 | 4/26/2024 7:35 PM | 2025-01-17 | 68.15 | 67.40 | 68.60 | 1.75 | 2.64% | 43 | 1,128 | 43.36% |
| META250321C00435000 | 4/26/2024 4:16 PM | 2025-03-21 | 73.88 | 75.65 | 77.45 | -2.40 | -3.15% | 13 | 63 | 44.41% |
| META250620C00435000 | 4/26/2024 5:09 PM | 2025-06-20 | 84.60 | 85.85 | 88.25 | -0.35 | -0.41% | 6 | 70 | 45.20% |
| META250919C00435000 | 4/25/2024 3:05 PM | 2025-09-19 | 90.50 | 94.65 | 98.00 | 0.00 | 0.00% | 6 | 16 | 45.84% |
| META251219C00435000 | 4/25/2024 7:51 PM | 2025-12-19 | 103.75 | 104.05 | 106.70 | 0.00 | 0.00% | 2 | 131 | 46.25% |
| META260116C00435000 | 4/26/2024 7:17 PM | 2026-01-16 | 106.00 | 105.65 | 108.60 | -0.20 | -0.19% | 14 | 85 | 46.08% |
| META260618C00435000 | 4/26/2024 5:21 PM | 2026-06-18 | 117.50 | 118.75 | 121.40 | -0.50 | -0.42% | 6 | 1,138 | 46.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00435000 | 4/26/2024 7:59 PM | 2024-05-03 | 5.08 | 4.90 | 5.20 | -2.37 | -31.81% | 4,396 | 1,691 | 38.86% |
| META240510P00435000 | 4/26/2024 7:59 PM | 2024-05-10 | 7.75 | 7.65 | 7.95 | -2.00 | -20.51% | 464 | 217 | 35.18% |
| META240517P00435000 | 4/26/2024 7:56 PM | 2024-05-17 | 10.20 | 9.90 | 10.20 | -1.75 | -14.64% | 1,177 | 1,971 | 34.04% |
| META240524P00435000 | 4/26/2024 7:39 PM | 2024-05-24 | 12.00 | 11.85 | 12.40 | -1.80 | -13.04% | 315 | 216 | 34.03% |
| META240531P00435000 | 4/26/2024 7:56 PM | 2024-05-31 | 13.64 | 13.05 | 13.70 | -1.43 | -9.49% | 305 | 137 | 32.81% |
| META240621P00435000 | 4/26/2024 7:43 PM | 2024-06-21 | 17.30 | 17.15 | 17.60 | -1.80 | -9.42% | 201 | 797 | 31.63% |
| META240816P00435000 | 4/26/2024 7:57 PM | 2024-08-16 | 30.65 | 30.05 | 30.60 | -0.95 | -3.01% | 28 | 400 | 35.87% |
| META240920P00435000 | 4/26/2024 6:28 PM | 2024-09-20 | 35.00 | 33.05 | 33.70 | -1.82 | -4.94% | 41 | 422 | 34.10% |
| META241220P00435000 | 4/26/2024 4:37 PM | 2024-12-20 | 45.10 | 42.95 | 43.85 | -0.40 | -0.88% | 7 | 209 | 34.04% |
| META250117P00435000 | 4/26/2024 7:37 PM | 2025-01-17 | 45.30 | 44.55 | 45.45 | -1.15 | -2.48% | 34 | 790 | 33.27% |
| META250321P00435000 | 4/26/2024 6:10 PM | 2025-03-21 | 51.73 | 49.75 | 51.30 | 0.75 | 1.47% | 5 | 160 | 33.48% |
| META250620P00435000 | 4/26/2024 3:34 PM | 2025-06-20 | 59.00 | 56.25 | 57.45 | 0.30 | 0.51% | 5 | 42 | 32.95% |
| META250919P00435000 | 4/26/2024 2:11 PM | 2025-09-19 | 63.07 | 61.40 | 63.00 | 0.12 | 0.19% | 1 | 72 | 32.60% |
| META251219P00435000 | 4/26/2024 5:46 PM | 2025-12-19 | 66.75 | 66.10 | 67.85 | -3.39 | -4.83% | 1 | 132 | 32.24% |
| META260116P00435000 | 4/25/2024 3:26 PM | 2026-01-16 | 74.47 | 67.10 | 68.75 | 0.00 | 0.00% | 4 | 39 | 31.91% |
| META260618P00435000 | 4/8/2024 1:57 PM | 2026-06-18 | 56.60 | 73.55 | 75.30 | 0.00 | 0.00% | 9 | 12 | 31.25% |
Related Tickers
GOOG Alphabet Inc.
173.69
+9.97%
GOOGL Alphabet Inc.
171.95
+10.22%
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
DJT Trump Media & Technology Group Corp.
41.54
+7.92%
RDDT Reddit, Inc.
45.43
+7.02%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
TCEHY Tencent Holdings Limited
44.39
+2.19%
DJTWW Trump Media & Technology Group Corp.
18.91
+5.41%